Mercado fechado
BOVESPA
128.508,67 +1.386,67 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,16 (+0,81%) PETROLEO CRU
78,13 +0,02 (+0,03%) OURO
2.301,40 -7,20 (-0,31%) Bitcoin USD
64.225,72 +332,61 (+0,52%)
Atos SE (AEXAF)
Other OTC - Other OTC Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 03:13PM EDT
Período:
05 de mai. de 2023 - 05 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 02 de mai. de 2024 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | - |
| 01 de mai. de 2024 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | - |
| 30 de abr. de 2024 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 100 |
| 29 de abr. de 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 100 |
| 26 de abr. de 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
| 25 de abr. de 2024 | 2,1300 | 2,1300 | 2,0500 | 2,0500 | 2,0500 | 5.700 |
| 24 de abr. de 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
| 23 de abr. de 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
| 22 de abr. de 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
| 19 de abr. de 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
| 18 de abr. de 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
| 17 de abr. de 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
| 16 de abr. de 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
| 15 de abr. de 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
| 12 de abr. de 2024 | 1,9200 | 2,1400 | 1,9200 | 2,1400 | 2,1400 | 2.100 |
| 11 de abr. de 2024 | 1,8300 | 1,8500 | 1,8200 | 1,8200 | 1,8200 | 1.300 |
| 10 de abr. de 2024 | 1,9500 | 2,3300 | 1,9200 | 2,3300 | 2,3300 | 400 |
| 09 de abr. de 2024 | 2,1800 | 2,2200 | 2,1800 | 2,2200 | 2,2200 | 200 |
| 08 de abr. de 2024 | 2,2800 | 2,3400 | 2,2800 | 2,3400 | 2,3400 | 5.400 |
| 05 de abr. de 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 89.500 |
| 04 de abr. de 2024 | 2,1800 | 2,2400 | 2,1800 | 2,2400 | 2,2400 | 3.800 |
| 03 de abr. de 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 100 |
| 02 de abr. de 2024 | 2,0500 | 2,3300 | 2,0500 | 2,3300 | 2,3300 | 5.300 |
| 01 de abr. de 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 200 |
| 28 de mar. de 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
| 27 de mar. de 2024 | 1,9400 | 1,9700 | 1,9300 | 1,9700 | 1,9700 | 400 |
| 26 de mar. de 2024 | 1,7900 | 1,8600 | 1,7900 | 1,8600 | 1,8600 | 2.600 |
| 25 de mar. de 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 100 |
| 22 de mar. de 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
| 21 de mar. de 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 100 |
| 20 de mar. de 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 100 |
| 19 de mar. de 2024 | 1,9300 | 1,9300 | 1,8500 | 1,8500 | 1,8500 | 1.700 |
| 18 de mar. de 2024 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | - |
| 15 de mar. de 2024 | 2,5700 | 2,5700 | 2,4900 | 2,4900 | 2,4900 | 400 |
| 14 de mar. de 2024 | 2,6300 | 2,6600 | 2,6300 | 2,6600 | 2,6600 | 200 |
| 13 de mar. de 2024 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | - |
| 12 de mar. de 2024 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | - |
| 11 de mar. de 2024 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | - |
| 08 de mar. de 2024 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 100 |
| 07 de mar. de 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
| 06 de mar. de 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 66.200 |
| 05 de mar. de 2024 | 2,4000 | 2,4000 | 2,2600 | 2,3900 | 2,3900 | 1.800 |
| 04 de mar. de 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 100 |
| 01 de mar. de 2024 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | - |
| 29 de fev. de 2024 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 900 |
| 28 de fev. de 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 500 |
| 27 de fev. de 2024 | 2,5000 | 2,7100 | 2,5000 | 2,7100 | 2,7100 | 1.600 |
| 26 de fev. de 2024 | 2,4800 | 2,4800 | 2,4600 | 2,4600 | 2,4600 | 2.900 |
| 23 de fev. de 2024 | 2,5600 | 2,6700 | 2,5600 | 2,6700 | 2,6700 | 200 |
| 22 de fev. de 2024 | 2,5100 | 2,5500 | 2,5100 | 2,5500 | 2,5500 | 7.200 |
| 21 de fev. de 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 1.000 |
| 20 de fev. de 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 100 |
| 16 de fev. de 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | - |
| 15 de fev. de 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2.000 |
| 14 de fev. de 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2.000 |
| 13 de fev. de 2024 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | - |
| 12 de fev. de 2024 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 1.800 |
| 09 de fev. de 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | - |
| 08 de fev. de 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 200 |
| 07 de fev. de 2024 | 3,1100 | 3,1100 | 2,7000 | 2,7000 | 2,7000 | 3.000 |
| 06 de fev. de 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2.500 |
| 05 de fev. de 2024 | 3,2000 | 3,2000 | 2,9600 | 2,9600 | 2,9600 | 18.300 |
| 02 de fev. de 2024 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | - |
| 01 de fev. de 2024 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | 1.700 |
| 31 de jan. de 2024 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | - |
| 30 de jan. de 2024 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | - |
| 29 de jan. de 2024 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | 200 |
| 26 de jan. de 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
| 25 de jan. de 2024 | 4,6300 | 4,6900 | 4,6300 | 4,6900 | 4,6900 | 200 |
| 24 de jan. de 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 100 |
| 23 de jan. de 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 22 de jan. de 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 19 de jan. de 2024 | 3,6500 | 3,7300 | 3,6500 | 3,7300 | 3,7300 | 400 |
| 18 de jan. de 2024 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | - |
| 17 de jan. de 2024 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | - |
| 16 de jan. de 2024 | 4,7900 | 4,9000 | 4,3100 | 4,3300 | 4,3300 | 7.400 |
| 12 de jan. de 2024 | 5,8500 | 5,8500 | 5,2700 | 5,2700 | 5,2700 | 1.800 |
| 11 de jan. de 2024 | 7,4500 | 7,4500 | 7,4500 | 7,4500 | 7,4500 | - |
| 10 de jan. de 2024 | 7,4500 | 7,4500 | 7,4500 | 7,4500 | 7,4500 | - |
| 09 de jan. de 2024 | 7,4500 | 7,4500 | 7,4500 | 7,4500 | 7,4500 | - |
| 08 de jan. de 2024 | 7,4500 | 7,4500 | 7,4500 | 7,4500 | 7,4500 | - |
| 05 de jan. de 2024 | 7,4500 | 7,4500 | 7,4500 | 7,4500 | 7,4500 | - |
| 04 de jan. de 2024 | 7,4500 | 7,4500 | 7,4500 | 7,4500 | 7,4500 | - |
| 03 de jan. de 2024 | 7,4500 | 7,4500 | 7,4500 | 7,4500 | 7,4500 | - |
| 02 de jan. de 2024 | 7,4500 | 7,4500 | 7,4500 | 7,4500 | 7,4500 | - |
| 29 de dez. de 2023 | 7,4500 | 7,4500 | 7,4500 | 7,4500 | 7,4500 | - |
| 28 de dez. de 2023 | 7,4500 | 7,4500 | 7,4500 | 7,4500 | 7,4500 | - |
| 27 de dez. de 2023 | 7,4500 | 7,4500 | 7,4500 | 7,4500 | 7,4500 | - |
| 26 de dez. de 2023 | 7,6200 | 7,6200 | 7,4500 | 7,4500 | 7,4500 | 1.300 |
| 22 de dez. de 2023 | 7,7800 | 7,7800 | 7,7800 | 7,7800 | 7,7800 | - |
| 21 de dez. de 2023 | 7,7800 | 7,7800 | 7,7800 | 7,7800 | 7,7800 | - |
| 20 de dez. de 2023 | 7,7800 | 7,7800 | 7,7800 | 7,7800 | 7,7800 | - |
| 19 de dez. de 2023 | 7,7800 | 7,7800 | 7,7800 | 7,7800 | 7,7800 | - |
| 18 de dez. de 2023 | 7,7000 | 7,7800 | 7,7000 | 7,7800 | 7,7800 | 300 |
| 15 de dez. de 2023 | 8,5300 | 8,5300 | 8,4300 | 8,4300 | 8,4300 | 1.200 |
| 14 de dez. de 2023 | 6,9800 | 6,9800 | 6,9800 | 6,9800 | 6,9800 | - |
| 13 de dez. de 2023 | 6,9800 | 6,9800 | 6,9800 | 6,9800 | 6,9800 | 100 |
| 12 de dez. de 2023 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | - |
| 11 de dez. de 2023 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | - |
| 08 de dez. de 2023 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | - |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.